Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 6.030 | 6.180 | 5.460 | 5.570 | 6,197,558 | -0.25(-4.30%) |
Jul 26, 2024 | 5.880 | 6.010 | 5.610 | 5.820 | 7,465,821 | +0.31(+5.63%) |
Jul 25, 2024 | 5.550 | 5.779 | 5.330 | 5.510 | 6,553,423 | -0.21(-3.67%) |
Jul 24, 2024 | 6.250 | 6.309 | 5.690 | 5.720 | 7,942,965 | -0.41(-6.69%) |
Jul 23, 2024 | 6.300 | 6.560 | 6.000 | 6.130 | 7,694,194 | -0.33(-5.11%) |
Jul 22, 2024 | 6.300 | 6.520 | 5.955 | 6.460 | 9,389,571 | +0.27(+4.36%) |
Jul 19, 2024 | 6.090 | 6.390 | 5.901 | 6.190 | 10,539,385 | +0.19(+3.17%) |
Jul 18, 2024 | 7.070 | 7.100 | 5.890 | 6.000 | 15,688,597 | -0.78(-11.50%) |
Jul 17, 2024 | 6.600 | 7.990 | 6.350 | 6.780 | 23,256,772 | +0.00(+0.00%) |
Jul 16, 2024 | 6.070 | 6.840 | 5.980 | 6.780 | 19,392,048 | +0.80(+13.38%) |
Jul 15, 2024 | 4.940 | 5.990 | 4.870 | 5.980 | 17,424,870 | +1.30(+27.78%) |
Jul 12, 2024 | 4.400 | 4.710 | 4.320 | 4.680 | 6,905,951 | +0.32(+7.34%) |
Jul 11, 2024 | 4.610 | 4.715 | 4.340 | 4.360 | 7,861,252 | -0.07(-1.58%) |
Jul 10, 2024 | 4.460 | 4.500 | 4.315 | 4.430 | 5,841,666 | +0.06(+1.37%) |
Jul 09, 2024 | 4.700 | 4.780 | 4.310 | 4.370 | 6,732,656 | -0.25(-5.41%) |
Jul 08, 2024 | 4.750 | 4.865 | 4.585 | 4.620 | 5,762,756 | -0.08(-1.70%) |
Jul 05, 2024 | 4.200 | 4.715 | 4.170 | 4.700 | 7,850,860 | +0.05(+1.08%) |
Jul 03, 2024 | 4.470 | 4.820 | 4.400 | 4.650 | 5,828,211 | +0.07(+1.53%) |
Jul 02, 2024 | 4.690 | 4.830 | 4.511 | 4.580 | 8,340,838 | -0.14(-2.97%) |
Jul 01, 2024 | 4.230 | 4.745 | 4.230 | 4.720 | 14,000,871 | +0.57(+13.73%) |
Jun 28, 2024 | 4.220 | 4.310 | 4.060 | 4.150 | 25,480,526 | -0.04(-0.95%) |
Jun 27, 2024 | 4.250 | 4.390 | 4.045 | 4.190 | 11,207,308 | -0.02(-0.48%) |
Jun 26, 2024 | 4.330 | 4.550 | 4.180 | 4.210 | 9,887,072 | -0.03(-0.71%) |
Jun 25, 2024 | 4.390 | 4.455 | 4.180 | 4.240 | 13,126,384 | -0.03(-0.70%) |
Jun 24, 2024 | 4.270 | 4.475 | 4.170 | 4.270 | 10,507,301 | -0.29(-6.36%) |
Jun 21, 2024 | 4.980 | 5.000 | 4.370 | 4.560 | 20,542,426 | -0.68(-12.98%) |
Jun 20, 2024 | 5.338 | 5.890 | 5.105 | 5.240 | 24,265,288 | +0.23(+4.59%) |
Jun 18, 2024 | 4.800 | 5.065 | 4.650 | 5.010 | 8,984,824 | +0.01(+0.20%) |
Jun 17, 2024 | 4.840 | 5.180 | 4.620 | 5.000 | 11,693,511 | +0.05(+1.01%) |
Jun 14, 2024 | 5.100 | 5.230 | 4.840 | 4.950 | 10,617,071 | -0.04(-0.80%) |
Jun 13, 2024 | 4.630 | 5.115 | 4.630 | 4.990 | 18,284,002 | +0.42(+9.19%) |
Jun 12, 2024 | 4.320 | 4.740 | 4.320 | 4.570 | 15,630,691 | +0.38(+8.94%) |
Jun 11, 2024 | 3.980 | 4.220 | 3.760 | 4.195 | 9,307,609 | +0.02(+0.36%) |
Jun 10, 2024 | 3.990 | 4.420 | 3.970 | 4.180 | 9,629,793 | +0.15(+3.72%) |
Jun 07, 2024 | 4.110 | 4.570 | 3.980 | 4.030 | 12,001,112 | -0.08(-1.95%) |
Jun 06, 2024 | 4.110 | 4.360 | 4.040 | 4.110 | 11,914,948 | +0.07(+1.73%) |
Jun 05, 2024 | 3.910 | 4.050 | 3.745 | 4.040 | 6,536,083 | +0.19(+4.94%) |
Jun 04, 2024 | 3.600 | 3.955 | 3.580 | 3.850 | 6,570,804 | +0.21(+5.77%) |
Jun 03, 2024 | 3.780 | 3.880 | 3.630 | 3.640 | 4,553,317 | -0.07(-1.89%) |
May 31, 2024 | 3.820 | 3.860 | 3.570 | 3.710 | 9,145,959 | -0.05(-1.33%) |
May 30, 2024 | 3.860 | 3.870 | 3.640 | 3.760 | 8,127,280 | -0.04(-1.05%) |
May 29, 2024 | 3.920 | 3.950 | 3.760 | 3.800 | 5,074,719 | -0.20(-5.00%) |
May 28, 2024 | 4.060 | 4.140 | 3.910 | 4.000 | 6,573,065 | -0.09(-2.20%) |
May 24, 2024 | 3.950 | 4.230 | 3.830 | 4.090 | 6,700,446 | +0.19(+4.87%) |
May 23, 2024 | 4.210 | 4.260 | 3.870 | 3.900 | 4,939,692 | -0.23(-5.57%) |
May 22, 2024 | 4.090 | 4.480 | 4.051 | 4.130 | 10,419,440 | +0.11(+2.74%) |
May 21, 2024 | 3.930 | 4.170 | 3.930 | 4.020 | 4,854,421 | +0.03(+0.75%) |
May 20, 2024 | 3.790 | 4.070 | 3.730 | 3.990 | 6,845,504 | +0.14(+3.64%) |
May 17, 2024 | 4.130 | 4.175 | 3.830 | 3.850 | 5,680,810 | -0.22(-5.41%) |
May 16, 2024 | 4.150 | 4.330 | 4.005 | 4.070 | 4,753,415 | -0.09(-2.16%) |
May 15, 2024 | 3.890 | 4.190 | 3.700 | 4.160 | 5,404,989 | +0.45(+12.13%) |
May 14, 2024 | 3.700 | 3.940 | 3.650 | 3.710 | 4,224,397 | -0.01(-0.27%) |
May 13, 2024 | 3.840 | 3.990 | 3.705 | 3.720 | 2,883,268 | +0.00(+0.00%) |
May 10, 2024 | 4.050 | 4.090 | 3.670 | 3.720 | 5,484,804 | -0.23(-5.82%) |
May 09, 2024 | 3.770 | 4.040 | 3.745 | 3.950 | 4,369,852 | +0.18(+4.64%) |
May 08, 2024 | 3.730 | 3.840 | 3.532 | 3.775 | 4,319,981 | -0.02(-0.40%) |
May 07, 2024 | 4.350 | 4.380 | 3.740 | 3.790 | 10,790,826 | -0.68(-15.21%) |
May 06, 2024 | 4.300 | 4.515 | 4.270 | 4.470 | 5,267,347 | +0.33(+7.97%) |
May 03, 2024 | 4.100 | 4.400 | 4.065 | 4.140 | 4,614,173 | +0.21(+5.34%) |
May 02, 2024 | 3.900 | 3.990 | 3.710 | 3.930 | 4,446,463 | +0.25(+6.65%) |